• LAST PRICE
    179.9100
  • TODAY'S CHANGE (%)
    Trending Down-2.6100 (-1.4300%)
  • Bid / Lots
    181.2600/ 1
  • Ask / Lots
    181.6900/ 1
  • Open / Previous Close
    180.9700 / 182.5200
  • Day Range
    Low 178.4400
    High 182.2800
  • 52 Week Range
    Low 154.8718
    High 233.7200
  • Volume
    2,047,781
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday December 02, 2022)

  • Put Options (expires Friday December 02, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
UPSIn the Money
$88.55In the Money
$90.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$83.55In the Money
$85.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$78.60In the Money
$80.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$73.75In the Money
$75.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$68.85In the Money
$70.25In the Money
$70.20In the Money
$0.00In the Money
---In the Money
4In the Money
UPSOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$63.60In the Money
$65.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$58.65In the Money
$60.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
71Out of the Money
UPSIn the Money
$53.85In the Money
$55.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
UPSIn the Money
$48.60In the Money
$50.45In the Money
$39.81In the Money
$0.00In the Money
---In the Money
2In the Money
UPSOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
87Out of the Money
UPSIn the Money
$43.60In the Money
$45.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
UPSIn the Money
$39.20In the Money
$40.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
87Out of the Money
UPSIn the Money
$34.30In the Money
$35.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
UPSIn the Money
$32.10In the Money
$33.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.09Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$31.05In the Money
$32.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.09Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$30.00In the Money
$31.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.09Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$28.70In the Money
$30.30In the Money
$19.55In the Money
$0.00In the Money
---In the Money
1In the Money
UPSOut of the Money
$0.00Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
97Out of the Money
UPSIn the Money
$26.55In the Money
$27.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$23.90In the Money
$25.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.11Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
83Out of the Money
UPSIn the Money
$21.80In the Money
$22.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
UPSIn the Money
$19.10In the Money
$20.20In the Money
$8.20In the Money
$0.00In the Money
---In the Money
23In the Money
UPSOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.02Out of the Money
$-0.08Out of the Money
10Out of the Money
38Out of the Money
UPSIn the Money
$16.70In the Money
$17.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.01Out of the Money
$0.09Out of the Money
$0.01Out of the Money
$-0.25Out of the Money
2Out of the Money
2Out of the Money
UPSIn the Money
$14.35In the Money
$15.20In the Money
$13.76In the Money
$0.00In the Money
---In the Money
60In the Money
UPSOut of the Money
$0.02Out of the Money
$0.10Out of the Money
$0.03Out of the Money
$-0.14Out of the Money
3Out of the Money
140Out of the Money
UPSIn the Money
$11.75In the Money
$12.75In the Money
$15.81In the Money
$0.00In the Money
---In the Money
4In the Money
UPSOut of the Money
$0.03Out of the Money
$0.23Out of the Money
$0.09Out of the Money
$-0.49Out of the Money
3Out of the Money
4Out of the Money
UPSIn the Money
$9.60In the Money
$10.25In the Money
$10.67In the Money
$-2.18In the Money
1In the Money
143In the Money
UPSOut of the Money
$0.15Out of the Money
$0.17Out of the Money
$0.18Out of the Money
$0.08Out of the Money
36Out of the Money
169Out of the Money
UPSIn the Money
$7.35In the Money
$7.90In the Money
$8.20In the Money
$0.00In the Money
---In the Money
52In the Money
UPSOut of the Money
$0.24Out of the Money
$0.34Out of the Money
$0.30Out of the Money
$0.14Out of the Money
136Out of the Money
225Out of the Money
UPSIn the Money
$5.35In the Money
$5.70In the Money
$5.25In the Money
$-3.14In the Money
17In the Money
398In the Money
UPSOut of the Money
$0.51Out of the Money
$0.64Out of the Money
$0.61Out of the Money
$0.29Out of the Money
638Out of the Money
263Out of the Money
UPSUnderlying issue's last price
$3.45Underlying issue's last price
$3.70Underlying issue's last price
$3.50Underlying issue's last price
$-2.91Underlying issue's last price
9Underlying issue's last price
46Underlying issue's last price
Filter Table By Strike Price of$177.50Underlying issue's last price
UPSUnderlying issue's last price
$1.03Underlying issue's last price
$1.21Underlying issue's last price
$1.12Underlying issue's last price
$0.51Underlying issue's last price
606Underlying issue's last price
179Underlying issue's last price
UPSNear the Money
$1.91Near the Money
$2.07Near the Money
$1.96Near the Money
$-1.71Near the Money
185Near the Money
15,199Near the Money
UPSIn the Money
$1.94In the Money
$2.11In the Money
$2.05In the Money
$0.93In the Money
119In the Money
209In the Money
UPSNear the Money
$0.86Near the Money
$0.96Near the Money
$0.76Near the Money
$-1.53Near the Money
127Near the Money
413Near the Money
UPSIn the Money
$3.40In the Money
$3.55In the Money
$4.10In the Money
$2.00In the Money
42In the Money
223In the Money
UPSOut of the Money
$0.30Out of the Money
$0.40Out of the Money
$0.35Out of the Money
$-0.66Out of the Money
171Out of the Money
806Out of the Money
UPSIn the Money
$5.25In the Money
$5.60In the Money
$4.10In the Money
$0.60In the Money
2In the Money
154In the Money
UPSOut of the Money
$0.11Out of the Money
$0.15Out of the Money
$0.11Out of the Money
$-0.34Out of the Money
49Out of the Money
105Out of the Money
UPSIn the Money
$7.50In the Money
$8.10In the Money
$6.45In the Money
$-0.05In the Money
1In the Money
10In the Money
UPSOut of the Money
$0.04Out of the Money
$0.10Out of the Money
$0.08Out of the Money
$-0.13Out of the Money
130Out of the Money
168Out of the Money
UPSIn the Money
$9.95In the Money
$11.30In the Money
$22.62In the Money
$0.00In the Money
---In the Money
4In the Money
UPSOut of the Money
$0.03Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
5Out of the Money
19Out of the Money
UPSIn the Money
$12.40In the Money
$12.95In the Money
$12.40In the Money
$0.00In the Money
---In the Money
1In the Money
UPSOut of the Money
$0.02Out of the Money
$0.10Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
96Out of the Money
UPSIn the Money
$14.95In the Money
$15.75In the Money
$16.35In the Money
$0.00In the Money
---In the Money
2In the Money
UPSOut of the Money
$0.02Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.05Out of the Money
16Out of the Money
---Out of the Money
UPSIn the Money
$17.45In the Money
$18.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.02Out of the Money
$0.10Out of the Money
$0.03Out of the Money
$-0.06Out of the Money
12Out of the Money
29Out of the Money
UPSIn the Money
$19.85In the Money
$21.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.01Out of the Money
$0.09Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
1Out of the Money
32Out of the Money
UPSIn the Money
$22.40In the Money
$23.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
6Out of the Money
31Out of the Money
UPSIn the Money
$24.80In the Money
$26.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.02Out of the Money
1Out of the Money
---Out of the Money
UPSIn the Money
$27.30In the Money
$28.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.01Out of the Money
$0.09Out of the Money
$0.02Out of the Money
$-0.06Out of the Money
7Out of the Money
22Out of the Money
UPSIn the Money
$29.80In the Money
$31.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.13Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
26Out of the Money
12Out of the Money
UPSIn the Money
$34.75In the Money
$36.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
32Out of the Money
11Out of the Money
UPSIn the Money
$39.75In the Money
$41.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
181Out of the Money
84Out of the Money
UPSIn the Money
$44.80In the Money
$46.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.13Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
UPSIn the Money
$49.80In the Money
$51.30In the Money
$65.95In the Money
$0.00In the Money
---In the Money
1In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
UPSIn the Money
$54.80In the Money
$56.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
34Out of the Money
UPSIn the Money
$59.75In the Money
$61.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
125Out of the Money
UPSIn the Money
$64.75In the Money
$66.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
UPSOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
243Out of the Money
UPSIn the Money
$69.80In the Money
$71.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money